Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 49.34 49.34 48.68 48.99 354,716 -0.05(-0.09%)
Aug 29, 2019 48.73 49.16 48.67 49.04 448,144 +0.92(+1.92%)
Aug 28, 2019 47.86 48.19 47.57 48.12 246,419 +0.00(+0.01%)
Aug 27, 2019 48.57 48.67 47.89 48.11 324,510 -0.13(-0.26%)
Aug 26, 2019 48.18 48.28 47.85 48.24 503,845 +0.61(+1.28%)
Aug 23, 2019 48.90 49.38 47.46 47.63 476,509 -1.59(-3.22%)
Aug 22, 2019 49.42 49.50 48.80 49.22 267,899 -0.12(-0.24%)
Aug 21, 2019 49.26 49.50 49.17 49.33 288,021 +0.55(+1.13%)
Aug 20, 2019 49.02 49.18 48.78 48.78 208,585 -0.31(-0.64%)
Aug 19, 2019 49.05 49.27 48.91 49.09 210,242 +0.75(+1.55%)
Aug 16, 2019 48.00 48.44 47.99 48.34 234,564 +0.82(+1.72%)
Aug 15, 2019 47.73 47.79 47.17 47.53 482,361 -0.20(-0.42%)
Aug 14, 2019 48.35 48.55 47.60 47.73 760,742 -1.55(-3.15%)
Aug 13, 2019 48.07 49.53 48.01 49.28 365,759 +1.17(+2.43%)
Aug 12, 2019 48.40 48.51 47.88 48.11 144,433 -0.61(-1.26%)
Aug 09, 2019 49.01 49.18 48.38 48.73 362,918 -0.62(-1.26%)
Aug 08, 2019 48.44 49.35 48.33 49.35 496,070 +1.22(+2.53%)
Aug 07, 2019 47.38 48.22 47.12 48.13 1,210,863 +0.23(+0.48%)
Aug 06, 2019 47.80 48.14 47.42 47.90 503,455 +0.67(+1.41%)
Aug 05, 2019 47.96 47.96 46.83 47.23 1,832,707 -1.97(-3.99%)
Aug 02, 2019 49.72 49.77 48.93 49.20 557,704 -0.96(-1.92%)
Aug 01, 2019 50.54 51.57 49.92 50.16 515,495 -0.30(-0.59%)
Jul 31, 2019 51.32 51.41 49.99 50.46 440,512 -0.71(-1.40%)
Jul 30, 2019 51.05 51.39 50.97 51.18 220,625 -0.31(-0.61%)
Jul 29, 2019 51.59 51.59 51.08 51.49 299,487 -0.09(-0.17%)
Jul 26, 2019 51.43 51.71 51.43 51.58 260,398 +0.71(+1.39%)
Jul 25, 2019 51.12 51.12 50.73 50.87 383,278 -0.40(-0.78%)
Jul 24, 2019 50.67 51.27 50.67 51.27 276,031 +0.49(+0.97%)
Jul 23, 2019 50.78 50.78 50.36 50.78 303,551 +0.29(+0.57%)
Jul 22, 2019 50.05 50.59 50.05 50.49 253,628 +0.60(+1.21%)
Jul 19, 2019 50.61 50.62 49.87 49.89 292,384 -0.34(-0.67%)
Jul 18, 2019 49.79 50.27 49.65 50.23 221,425 +0.31(+0.62%)
Jul 17, 2019 50.12 50.25 49.92 49.92 217,562 -0.18(-0.36%)
Jul 16, 2019 50.37 50.38 49.97 50.10 199,756 -0.37(-0.73%)
Jul 15, 2019 50.44 50.49 50.31 50.46 677,119 +0.13(+0.25%)
Jul 12, 2019 50.02 50.34 50.02 50.34 299,766 +0.43(+0.87%)
Jul 11, 2019 49.91 50.11 49.75 49.90 459,893 +0.12(+0.24%)
Jul 10, 2019 49.60 50.00 49.59 49.78 304,088 +0.45(+0.91%)
Jul 09, 2019 48.81 49.37 48.81 49.33 151,031 +0.24(+0.48%)
Jul 08, 2019 49.11 49.11 48.87 49.10 393,550 -0.43(-0.87%)
Jul 05, 2019 49.19 49.57 49.01 49.53 355,536 -0.00(-0.01%)
Jul 03, 2019 49.29 49.53 49.22 49.53 1,363,095 +0.35(+0.72%)
Jul 02, 2019 48.94 49.18 48.87 49.18 440,795 +0.17(+0.35%)
Jul 01, 2019 49.30 49.38 48.77 49.01 1,454,838 +0.75(+1.55%)
Jun 28, 2019 48.33 48.37 48.06 48.26 240,305 +0.05(+0.10%)
Jun 27, 2019 48.19 48.34 48.13 48.21 332,322 +0.22(+0.47%)
Jun 26, 2019 47.97 48.33 47.97 47.99 287,406 +0.43(+0.90%)
Jun 25, 2019 48.52 48.52 47.50 47.56 786,351 -0.98(-2.01%)
Jun 24, 2019 48.62 48.70 48.51 48.53 249,982 -0.01(-0.03%)
Jun 21, 2019 48.53 48.86 48.49 48.55 294,025 -0.09(-0.18%)
Jun 20, 2019 48.80 48.87 48.30 48.64 452,027 +0.57(+1.19%)
Jun 19, 2019 48.04 48.16 47.67 48.06 648,290 +0.15(+0.32%)
Jun 18, 2019 47.64 48.28 47.54 47.91 975,917 +0.84(+1.78%)
Jun 17, 2019 46.91 47.24 46.91 47.07 249,314 +0.25(+0.52%)
Jun 14, 2019 46.86 46.98 46.65 46.83 422,972 -0.36(-0.77%)
Jun 13, 2019 47.07 47.26 47.03 47.19 501,548 +0.27(+0.58%)
Jun 12, 2019 47.08 47.10 46.78 46.92 2,011,613 -0.30(-0.63%)
Jun 11, 2019 47.70 47.80 47.05 47.22 2,961,484 +0.04(+0.09%)
Jun 10, 2019 46.96 47.68 46.96 47.17 460,386 +0.55(+1.17%)
Jun 07, 2019 46.00 46.82 45.96 46.63 937,198 +0.89(+1.94%)
Jun 06, 2019 45.36 45.86 45.21 45.74 361,750 +0.43(+0.96%)
Jun 05, 2019 45.39 45.43 44.77 45.31 547,336 +0.40(+0.89%)
Jun 04, 2019 44.02 44.91 43.82 44.91 464,636 +1.39(+3.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.